시장 데이터를 불러오는 중
전체 종목
델타항공 과거 주가
Delta Air Lines, Inc. Common Stock · DAL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Delta Air Lines, Inc. Common Stock · DAL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,856 | ₩110,464 | ₩106,159 | ₩110,196 | +3.12% | 1192.1만 |
| 2026.10.08 | ₩109,579 | ₩111,134 | ₩108,546 | ₩110,155 | +0.53% | 969.4만 |
| 2026.10.07 | ₩110,223 | ₩111,926 | ₩109,700 | ₩111,269 | +0.95% | 654.3만 |
| 2026.10.06 | ₩112,972 | ₩115,010 | ₩111,067 | ₩112,194 | -0.69% | 934.7만 |
| 2026.10.05 | ₩113,991 | ₩114,460 | ₩111,054 | ₩111,416 | -2.26% | 755.9만 |
| 2026.10.02 | ₩115,010 | ₩115,560 | ₩111,765 | ₩112,771 | -1.95% | 815.1만 |
| 2026.10.01 | ₩112,341 | ₩112,958 | ₩110,705 | ₩112,824 | +0.43% | 642만 |
| 2026.09.30 | ₩113,790 | ₩114,179 | ₩111,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,926 |
| -1.64% |
| 657.4만 |
| 2026.09.29 | ₩114,004 | ₩114,420 | ₩112,060 | ₩113,817 | -0.16% | 561.8만 |
|---|
| 2026.09.28 | ₩111,778 | ₩113,401 | ₩109,968 | ₩112,690 | +0.82% | 760.9만 |
|---|
| 2026.09.25 | ₩112,650 | ₩114,621 | ₩110,410 | ₩113,910 | +1.12% | 706.7만 |
|---|
| 2026.09.24 | ₩108,627 | ₩112,100 | ₩108,238 | ₩110,987 | +2.17% | 625.4만 |
|---|
| 2026.09.23 | ₩110,906 | ₩111,483 | ₩109,391 | ₩109,632 | -1.15% | 665.2만 |
|---|
| 2026.09.22 | ₩113,830 | ₩113,830 | ₩110,585 | ₩112,543 | -1.13% | 863.6만 |
|---|
| 2026.09.21 | ₩108,627 | ₩111,000 | ₩107,084 | ₩110,638 | +1.85% | 919.7만 |
|---|
| 2026.09.18 | ₩106,508 | ₩107,728 | ₩105,864 | ₩106,776 | +0.25% | 2490.5만 |
|---|
| 2026.09.17 | ₩106,763 | ₩107,125 | ₩105,864 | ₩106,521 | -0.23% | 608.5만 |
|---|
| 2026.09.16 | ₩106,830 | ₩107,768 | ₩103,115 | ₩104,429 | -2.25% | 698.3만 |
|---|
| 2026.09.15 | ₩107,353 | ₩107,393 | ₩104,590 | ₩105,797 | -1.45% | 615.4만 |
|---|
| 2026.09.14 | ₩104,013 | ₩107,782 | ₩104,013 | ₩107,017 | +2.89% | 539.7만 |
|---|
| 2026.09.11 | ₩106,481 | ₩107,594 | ₩106,065 | ₩107,165 | +0.64% | 477만 |
|---|
| 2026.09.10 | ₩103,531 | ₩106,347 | ₩103,464 | ₩104,925 | +1.35% | 591.3만 |
|---|
| 2026.09.09 | ₩103,933 | ₩106,454 | ₩103,678 | ₩105,609 | +1.61% | 457.6만 |
|---|
| 2026.09.08 | ₩106,226 | ₩107,366 | ₩105,314 | ₩105,891 | -0.32% | 526.9만 |
|---|
| 2026.09.04 | ₩105,784 | ₩107,822 | ₩105,690 | ₩107,514 | +1.64% | 513.1만 |
|---|
| 2026.09.03 | ₩105,448 | ₩105,690 | ₩104,067 | ₩105,609 | +0.15% | 443.3만 |
|---|
| 2026.09.02 | ₩103,933 | ₩106,146 | ₩103,262 | ₩104,791 | +0.83% | 489.6만 |
|---|
| 2026.09.01 | ₩103,946 | ₩104,858 | ₩101,908 | ₩102,431 | -1.46% | 656.7만 |
|---|
| 2026.08.31 | ₩106,266 | ₩106,280 | ₩104,295 | ₩104,603 | -1.56% | 610만 |
|---|
| 2026.08.28 | ₩109,767 | ₩110,383 | ₩107,138 | ₩107,379 | -2.17% | 380.1만 |
|---|
| 2026.08.27 | ₩110,652 | ₩111,322 | ₩108,560 | ₩108,814 | -1.66% | 471.2만 |
|---|
| 2026.08.26 | ₩113,387 | ₩113,978 | ₩111,322 | ₩111,416 | -1.74% | 573.1만 |
|---|
| 2026.08.25 | ₩113,227 | ₩113,227 | ₩110,142 | ₩112,140 | -0.96% | 570.5만 |
|---|
| 2026.08.24 | ₩111,711 | ₩113,079 | ₩110,169 | ₩110,611 | -0.98% | 408만 |
|---|
| 2026.08.21 | ₩110,263 | ₩111,403 | ₩110,035 | ₩110,518 | +0.23% | 507.6만 |
|---|
| 2026.08.20 | ₩110,102 | ₩110,236 | ₩108,184 | ₩108,707 | -1.27% | 616.9만 |
|---|
| 2026.08.19 | ₩116,298 | ₩116,298 | ₩111,389 | ₩111,698 | -3.96% | 548.9만 |
|---|
| 2026.08.18 | ₩116,673 | ₩116,982 | ₩114,889 | ₩114,930 | -1.49% | 460.6만 |
|---|
| 2026.08.17 | ₩119,355 | ₩119,583 | ₩117,370 | ₩117,464 | -1.58% | 393.9만 |
|---|
| 2026.08.14 | ₩122,091 | ₩122,520 | ₩119,436 | ₩119,825 | -1.86% | 446만 |
|---|
| 2026.08.13 | ₩122,641 | ₩123,660 | ₩121,809 | ₩122,453 | -0.15% | 355.3만 |
|---|
| 2026.08.12 | ₩121,716 | ₩122,373 | ₩118,685 | ₩120,602 | -0.91% | 319.3만 |
|---|
| 2026.08.11 | ₩120,683 | ₩121,917 | ₩119,261 | ₩121,246 | +0.47% | 289.3만 |
|---|
| 2026.08.10 | ₩121,152 | ₩121,380 | ₩119,275 | ₩119,637 | -1.25% | 376만 |
|---|
| 2026.08.07 | ₩123,781 | ₩123,969 | ₩121,836 | ₩122,493 | -1.04% | 338.6만 |
|---|
| 2026.08.06 | ₩124,049 | ₩125,122 | ₩123,271 | ₩123,352 | -0.56% | 523.4만 |
|---|
| 2026.08.05 | ₩125,256 | ₩127,415 | ₩124,800 | ₩124,907 | -0.28% | 502.8만 |
|---|
| 2026.08.04 | ₩124,773 | ₩126,168 | ₩123,244 | ₩124,411 | -0.29% | 518.4만 |
|---|
| 2026.08.03 | ₩119,623 | ₩123,285 | ₩119,623 | ₩122,829 | +2.68% | 548.6만 |
|---|
| 2026.07.31 | ₩118,041 | ₩118,792 | ₩117,102 | ₩117,263 | -0.66% | 477.3만 |
|---|
| 2026.07.30 | ₩117,786 | ₩119,704 | ₩115,600 | ₩118,805 | +0.87% | 571.7만 |
|---|
| 2026.07.29 | ₩116,847 | ₩118,698 | ₩115,493 | ₩115,667 | -1.01% | 546만 |
|---|
| 2026.07.28 | ₩116,552 | ₩120,281 | ₩115,640 | ₩119,851 | +2.83% | 721.5만 |
|---|
| 2026.07.27 | ₩116,499 | ₩118,779 | ₩114,983 | ₩116,231 | -0.23% | 759.1만 |
|---|
| 2026.07.24 | ₩110,853 | ₩115,345 | ₩110,558 | ₩114,071 | +2.90% | 546.1만 |
|---|
| 2026.07.23 | ₩108,707 | ₩110,102 | ₩108,144 | ₩109,928 | +1.12% | 806.2만 |
|---|
| 2026.07.22 | ₩112,006 | ₩113,455 | ₩111,175 | ₩112,006 | 0.00% | 514.5만 |
|---|
| 2026.07.21 | ₩113,991 | ₩114,434 | ₩112,395 | ₩113,495 | -0.44% | 403.1만 |
|---|
| 2026.07.20 | ₩113,709 | ₩114,661 | ₩112,408 | ₩113,374 | -0.29% | 657.9만 |
|---|
| 2026.07.17 | ₩113,696 | ₩115,359 | ₩112,060 | ₩112,878 | -0.72% | 646.3만 |
|---|
| 2026.07.16 | ₩114,393 | ₩116,928 | ₩114,031 | ₩116,271 | +1.64% | 588.4만 |
|---|
| 2026.07.15 | ₩115,547 | ₩115,922 | ₩114,407 | ₩115,278 | -0.23% | 679.1만 |
|---|
| 2026.07.14 | ₩116,687 | ₩116,780 | ₩113,763 | ₩114,675 | -1.72% | 673.2만 |
|---|
| 2026.07.13 | ₩117,920 | ₩118,121 | ₩114,661 | ₩115,587 | -1.98% | 857.4만 |
|---|
| 2026.07.10 | ₩117,934 | ₩119,623 | ₩114,460 | ₩117,196 | -0.63% | 1093.9만 |
|---|
| 2026.07.09 | ₩118,001 | ₩120,146 | ₩117,639 | ₩119,355 | +1.15% | 952.2만 |
|---|
| 2026.07.08 | ₩116,391 | ₩117,397 | ₩114,366 | ₩117,062 | +0.58% | 872.1만 |
|---|
| 2026.07.07 | ₩122,681 | ₩123,647 | ₩118,242 | ₩118,859 | -3.12% | 833.9만 |
|---|
| 2026.07.06 | ₩125,108 | ₩128,112 | ₩122,212 | ₩122,949 | -1.73% | 634.2만 |
|---|
| 2026.07.02 | ₩127,294 | ₩128,314 | ₩123,352 | ₩124,384 | -2.29% | 607.4만 |
|---|
| 2026.07.01 | ₩126,691 | ₩126,852 | ₩124,652 | ₩124,800 | -1.49% | 611.5만 |
|---|
| 2026.06.30 | ₩124,827 | ₩127,375 | ₩123,901 | ₩125,605 | +0.62% | 761.7만 |
|---|
| 2026.06.29 | ₩123,164 | ₩125,082 | ₩122,909 | ₩124,947 | +1.45% | 642.8만 |
|---|
| 2026.06.26 | ₩123,714 | ₩124,813 | ₩123,298 | ₩124,143 | +0.35% | 1145.7만 |
|---|
| 2026.06.25 | ₩122,654 | ₩127,589 | ₩122,104 | ₩123,526 | +0.71% | 1181.6만 |
|---|
| 2026.06.24 | ₩118,591 | ₩121,648 | ₩117,531 | ₩121,568 | +2.51% | 959.1만 |
|---|
| 2026.06.23 | ₩113,361 | ₩116,633 | ₩112,985 | ₩116,298 | +2.59% | 689.5만 |
|---|
| 2026.06.22 | ₩113,320 | ₩116,177 | ₩112,905 | ₩115,225 | +1.68% | 749.7만 |
|---|
| 2026.06.18 | ₩112,824 | ₩114,045 | ₩112,207 | ₩112,891 | +0.06% | 1484.4만 |
|---|
| 2026.06.17 | ₩111,818 | ₩112,717 | ₩109,834 | ₩110,303 | -1.36% | 1034만 |
|---|
| 2026.06.16 | ₩114,125 | ₩114,970 | ₩111,215 | ₩111,497 | -2.30% | 1028.8만 |
|---|
| 2026.06.15 | ₩115,399 | ₩117,196 | ₩112,502 | ₩112,744 | -2.30% | 978.5만 |
|---|
| 2026.06.12 | ₩111,523 | ₩111,899 | ₩108,533 | ₩111,389 | -0.12% | 686.8만 |
|---|
| 2026.06.11 | ₩102,605 | ₩109,941 | ₩102,458 | ₩109,740 | +6.95% | 797.6만 |
|---|
| 2026.06.10 | ₩106,360 | ₩106,977 | ₩102,498 | ₩102,552 | -3.58% | 664.7만 |
|---|
| 2026.06.09 | ₩107,098 | ₩109,700 | ₩104,751 | ₩108,855 | +1.64% | 769.5만 |
|---|
| 2026.06.08 | ₩106,642 | ₩107,299 | ₩104,872 | ₩104,885 | -1.65% | 469.3만 |
|---|
| 2026.06.05 | ₩106,025 | ₩107,353 | ₩105,328 | ₩106,508 | +0.46% | 506.8만 |
|---|
| 2026.06.04 | ₩107,661 | ₩107,876 | ₩105,743 | ₩106,628 | -0.96% | 484.3만 |
|---|
| 2026.06.03 | ₩106,883 | ₩107,205 | ₩105,408 | ₩105,649 | -1.15% | 527.5만 |
|---|
| 2026.06.02 | ₩109,096 | ₩109,874 | ₩106,763 | ₩107,312 | -1.63% | 519.9만 |
|---|
| 2026.06.01 | ₩108,721 | ₩109,753 | ₩106,347 | ₩109,257 | +0.49% | 733.7만 |
|---|
| 2026.05.29 | ₩111,228 | ₩112,422 | ₩110,451 | ₩110,611 | -0.55% | 822.5만 |
|---|
| 2026.05.28 | ₩108,493 | ₩111,309 | ₩107,742 | ₩110,625 | +1.97% | 770.1만 |
|---|
| 2026.05.27 | ₩108,291 | ₩112,328 | ₩108,291 | ₩109,700 | +1.30% | 1196.6만 |
|---|
| 2026.05.26 | ₩104,872 | ₩106,736 | ₩104,617 | ₩106,468 | +1.52% | 949.2만 |
|---|
| 2026.05.22 | ₩101,962 | ₩103,396 | ₩101,264 | ₩102,109 | +0.14% | 643.7만 |
|---|
| 2026.05.21 | ₩97,764 | ₩101,519 | ₩97,375 | ₩101,452 | +3.77% | 829.8만 |
|---|
| 2026.05.20 | ₩92,064 | ₩100,513 | ₩91,407 | ₩99,400 | +7.97% | 1195.5만 |
|---|
| 2026.05.19 | ₩92,829 | ₩92,829 | ₩90,871 | ₩90,871 | -2.11% | 573.6만 |
|---|
| 2026.05.18 | ₩95,296 | ₩97,268 | ₩93,178 | ₩94,197 | -1.15% | 678.2만 |
|---|
| 2026.05.15 | ₩94,586 | ₩95,189 | ₩93,285 | ₩94,183 | -0.43% | 733.6만 |
|---|
| 2026.05.14 | ₩96,557 | ₩97,281 | ₩95,229 | ₩95,954 | -0.62% | 587.8만 |
|---|
| 2026.05.13 | ₩94,532 | ₩95,659 | ₩94,036 | ₩95,283 | +0.79% | 453.1만 |
|---|
| 2026.05.12 | ₩94,559 | ₩95,216 | ₩93,888 | ₩94,827 | +0.28% | 553.3만 |
|---|
| 2026.05.11 | ₩97,965 | ₩98,005 | ₩95,337 | ₩95,484 | -2.53% | 668.2만 |
|---|
| 2026.05.08 | ₩98,475 | ₩99,145 | ₩97,496 | ₩98,341 | -0.14% | 507.3만 |
|---|
| 2026.05.07 | ₩99,561 | ₩100,540 | ₩96,959 | ₩98,046 | -1.52% | 830.1만 |
|---|
| 2026.05.06 | ₩99,749 | ₩100,245 | ₩97,536 | ₩98,354 | -1.40% | 950.4만 |
|---|
| 2026.05.05 | ₩92,440 | ₩95,659 | ₩92,413 | ₩95,028 | +2.80% | 824.7만 |
|---|
| 2026.05.04 | ₩92,091 | ₩94,398 | ₩91,018 | ₩91,863 | -0.25% | 858.4만 |
|---|
| 2026.05.01 | ₩91,595 | ₩94,881 | ₩90,656 | ₩92,507 | +1.00% | 913.2만 |
|---|
| 2026.04.30 | ₩90,254 | ₩91,635 | ₩89,919 | ₩91,179 | +1.03% | 629.4만 |
|---|
| 2026.04.29 | ₩89,449 | ₩90,120 | ₩88,269 | ₩88,873 | -0.64% | 809.9만 |
|---|
| 2026.04.28 | ₩90,884 | ₩91,716 | ₩89,637 | ₩90,147 | -0.81% | 702.1만 |
|---|
| 2026.04.27 | ₩92,199 | ₩93,406 | ₩91,461 | ₩91,461 | -0.80% | 645.7만 |
|---|
| 2026.04.24 | ₩92,225 | ₩93,312 | ₩91,179 | ₩91,796 | -0.47% | 600만 |
|---|
| 2026.04.23 | ₩91,836 | ₩94,250 | ₩90,469 | ₩91,689 | -0.16% | 867.1만 |
|---|
| 2026.04.22 | ₩94,532 | ₩94,948 | ₩91,300 | ₩91,743 | -2.95% | 776.4만 |
|---|
| 2026.04.21 | ₩94,545 | ₩96,262 | ₩93,325 | ₩94,170 | -0.40% | 990.5만 |
|---|
| 2026.04.20 | ₩95,283 | ₩96,892 | ₩94,666 | ₩95,498 | +0.23% | 761.7만 |
|---|
| 2026.04.17 | ₩99,802 | ₩100,607 | ₩95,645 | ₩96,182 | -3.63% | 1276.6만 |
|---|
| 2026.04.16 | ₩96,383 | ₩97,804 | ₩93,432 | ₩93,727 | -2.75% | 882.6만 |
|---|
| 2026.04.15 | ₩95,967 | ₩98,435 | ₩95,042 | ₩96,544 | +0.60% | 1233.4만 |
|---|
| 2026.04.14 | ₩91,997 | ₩96,798 | ₩91,300 | ₩96,155 | +4.52% | 1622.7만 |
|---|
| 2026.04.13 | ₩89,718 | ₩90,066 | ₩88,189 | ₩89,919 | +0.22% | 859.4만 |
|---|
| 2026.04.10 | ₩91,394 | ₩92,038 | ₩90,361 | ₩90,951 | -0.48% | 804.1만 |
|---|
| 2026.04.09 | ₩90,710 | ₩92,722 | ₩88,792 | ₩90,965 | +0.28% | 1163.6만 |
|---|
| 2026.04.08 | ₩97,898 | ₩99,494 | ₩91,300 | ₩91,300 | -6.74% | 2068만 |
|---|
| 2026.04.07 | ₩88,457 | ₩89,302 | ₩87,237 | ₩88,001 | -0.52% | 1627.4만 |
|---|
| 2026.04.06 | ₩89,262 | ₩90,951 | ₩88,430 | ₩89,557 | +0.33% | 820.8만 |
|---|
| 2026.04.02 | ₩87,035 | ₩90,375 | ₩86,056 | ₩89,530 | +2.87% | 1124.1만 |
|---|
| 2026.04.01 | ₩89,865 | ₩91,622 | ₩89,718 | ₩90,656 | +0.88% | 1256.4만 |
|---|
| 2026.03.31 | ₩85,761 | ₩90,375 | ₩85,654 | ₩89,154 | +3.96% | 1774.9만 |
|---|
| 2026.03.30 | ₩86,445 | ₩87,250 | ₩84,420 | ₩84,742 | -1.97% | 1463.2만 |
|---|
| 2026.03.27 | ₩88,551 | ₩89,396 | ₩86,459 | ₩86,942 | -1.82% | 1184.4만 |
|---|
| 2026.03.26 | ₩90,361 | ₩91,233 | ₩89,208 | ₩89,664 | -0.77% | 1110.5만 |
|---|
| 2026.03.25 | ₩89,865 | ₩91,997 | ₩89,865 | ₩91,179 | +1.46% | 1324만 |
|---|
| 2026.03.24 | ₩85,828 | ₩89,811 | ₩85,212 | ₩89,382 | +4.14% | 1467.8만 |
|---|
| 2026.03.23 | ₩89,208 | ₩89,490 | ₩87,183 | ₩87,344 | -2.09% | 1818.9만 |
|---|
| 2026.03.20 | ₩86,834 | ₩87,049 | ₩84,058 | ₩85,077 | -2.02% | 1789만 |
|---|
| 2026.03.19 | ₩84,192 | ₩88,135 | ₩84,192 | ₩87,183 | +3.55% | 1236.8만 |
|---|
| 2026.03.18 | ₩86,164 | ₩87,210 | ₩85,332 | ₩85,574 | -0.68% | 1181만 |
|---|
| 2026.03.17 | ₩85,104 | ₩87,599 | ₩84,286 | ₩86,942 | +2.16% | 2465.7만 |
|---|
| 2026.03.16 | ₩79,619 | ₩81,953 | ₩79,311 | ₩81,591 | +2.48% | 1446.6만 |
|---|
| 2026.03.13 | ₩78,573 | ₩79,190 | ₩77,380 | ₩78,828 | +0.32% | 1255.4만 |
|---|
| 2026.03.12 | ₩76,937 | ₩78,412 | ₩76,776 | ₩77,702 | +0.99% | 1501.4만 |
|---|
| 2026.03.11 | ₩79,834 | ₩80,075 | ₩77,299 | ₩79,311 | -0.66% | 1372만 |
|---|
| 2026.03.10 | ₩80,531 | ₩82,543 | ₩78,412 | ₩79,485 | -1.30% | 2428.7만 |
|---|
| 2026.03.09 | ₩77,192 | ₩81,322 | ₩74,134 | ₩81,242 | +5.25% | 2840.2만 |
|---|
| 2026.03.06 | ₩79,552 | ₩80,424 | ₩78,412 | ₩79,137 | -0.52% | 2302.9만 |
|---|
| 2026.03.05 | ₩83,146 | ₩83,696 | ₩79,351 | ₩82,221 | -1.11% | 2067.1만 |
|---|
| 2026.03.04 | ₩86,995 | ₩88,377 | ₩85,453 | ₩85,601 | -1.60% | 941.5만 |
|---|
| 2026.03.03 | ₩83,803 | ₩88,041 | ₩82,006 | ₩86,633 | +3.38% | 1150.9만 |
|---|
| 2026.03.02 | ₩84,394 | ₩86,901 | ₩82,610 | ₩86,164 | +2.10% | 1172.8만 |
|---|
| 2026.02.27 | ₩90,857 | ₩90,857 | ₩87,652 | ₩88,108 | -3.03% | 1237.2만 |
|---|
| 2026.02.26 | ₩94,116 | ₩95,967 | ₩93,352 | ₩94,559 | +0.47% | 727.1만 |
|---|
| 2026.02.25 | ₩93,875 | ₩94,009 | ₩92,011 | ₩93,043 | -0.89% | 490만 |
|---|
| 2026.02.24 | ₩89,852 | ₩93,955 | ₩89,597 | ₩92,842 | +3.33% | 902.8만 |
|---|
| 2026.02.23 | ₩91,997 | ₩93,499 | ₩88,913 | ₩89,691 | -2.51% | 815.5만 |
|---|
| 2026.02.20 | ₩90,267 | ₩93,768 | ₩89,651 | ₩93,124 | +3.16% | 766.5만 |
|---|
| 2026.02.19 | ₩93,808 | ₩93,861 | ₩90,174 | ₩90,442 | -3.59% | 862.8만 |
|---|
| 2026.02.18 | ₩92,775 | ₩96,182 | ₩91,193 | ₩95,363 | +2.79% | 774.2만 |
|---|
| 2026.02.17 | ₩93,204 | ₩95,752 | ₩93,137 | ₩95,015 | +1.94% | 693.6만 |
|---|
| 2026.02.13 | ₩93,593 | ₩94,599 | ₩91,649 | ₩92,534 | -1.13% | 738.1만 |
|---|
| 2026.02.12 | ₩96,557 | ₩97,375 | ₩90,831 | ₩93,204 | -3.47% | 998.9만 |
|---|
| 2026.02.11 | ₩100,701 | ₩102,444 | ₩95,042 | ₩95,779 | -4.89% | 952.8만 |
|---|
| 2026.02.10 | ₩100,084 | ₩101,224 | ₩99,829 | ₩99,856 | -0.23% | 663.5만 |
|---|
| 2026.02.09 | ₩100,848 | ₩101,546 | ₩99,910 | ₩100,580 | -0.27% | 761.3만 |
|---|
| 2026.02.06 | ₩94,519 | ₩101,465 | ₩94,224 | ₩101,050 | +6.91% | 1346.7만 |
|---|
| 2026.02.05 | ₩94,425 | ₩95,216 | ₩92,815 | ₩93,580 | -0.89% | 565.5만 |
|---|
| 2026.02.04 | ₩94,666 | ₩96,477 | ₩91,729 | ₩95,028 | +0.38% | 991.2만 |
|---|
| 2026.02.03 | ₩93,674 | ₩95,860 | ₩93,245 | ₩94,465 | +0.84% | 1001.5만 |
|---|
| 2026.02.02 | ₩89,516 | ₩93,204 | ₩88,618 | ₩92,641 | +3.49% | 1009.1만 |
|---|
| 2026.01.30 | ₩88,779 | ₩89,771 | ₩87,398 | ₩88,363 | -0.47% | 668.1만 |
|---|
| 2026.01.29 | ₩88,256 | ₩89,275 | ₩86,459 | ₩89,235 | +1.11% | 961.4만 |
|---|
| 2026.01.28 | ₩89,865 | ₩90,133 | ₩88,081 | ₩88,283 | -1.76% | 616.6만 |
|---|
| 2026.01.27 | ₩91,367 | ₩91,595 | ₩87,907 | ₩88,698 | -2.92% | 809.7만 |
|---|
| 2026.01.26 | ₩90,817 | ₩91,354 | ₩89,852 | ₩90,522 | -0.32% | 698.2만 |
|---|
| 2026.01.23 | ₩91,555 | ₩91,836 | ₩90,495 | ₩91,139 | -0.45% | 640만 |
|---|
| 2026.01.22 | ₩93,580 | ₩95,659 | ₩91,702 | ₩92,467 | -1.19% | 687.5만 |
|---|
| 2026.01.21 | ₩91,796 | ₩93,794 | ₩91,407 | ₩92,467 | +0.73% | 979.1만 |
|---|
| 2026.01.20 | ₩92,239 | ₩93,151 | ₩89,651 | ₩90,469 | -1.92% | 774만 |
|---|
| 2026.01.16 | ₩95,712 | ₩96,114 | ₩93,969 | ₩94,452 | -1.32% | 758만 |
|---|
| 2026.01.15 | ₩92,735 | ₩95,726 | ₩92,614 | ₩95,672 | +3.17% | 822.4만 |
|---|
| 2026.01.14 | ₩93,057 | ₩94,894 | ₩90,589 | ₩91,850 | -1.30% | 953만 |
|---|
| 2026.01.13 | ₩91,327 | ₩95,712 | ₩91,327 | ₩92,976 | +1.81% | 1834.3만 |
|---|
| 2026.01.12 | ₩94,948 | ₩95,726 | ₩93,352 | ₩95,256 | +0.32% | 1073.6만 |
|---|
| 2026.01.09 | ₩96,410 | ₩97,831 | ₩95,431 | ₩96,973 | +0.58% | 797.1만 |
|---|
| 2026.01.08 | ₩95,819 | ₩97,000 | ₩95,538 | ₩95,605 | -0.22% | 498.2만 |
|---|
| 2026.01.07 | ₩97,549 | ₩97,992 | ₩95,927 | ₩96,088 | -1.50% | 640만 |
|---|
| 2026.01.06 | ₩96,530 | ₩98,113 | ₩95,390 | ₩96,852 | +0.33% | 771.8만 |
|---|
| 2026.01.05 | ₩93,097 | ₩97,697 | ₩92,976 | ₩96,316 | +3.46% | 926.3만 |
|---|
| 2026.01.02 | ₩93,674 | ₩93,875 | ₩91,863 | ₩92,614 | -1.13% | 511.5만 |
|---|
| 2025.12.31 | ₩93,084 | ₩93,473 | ₩92,413 | ₩93,070 | -0.01% | 323.3만 |
|---|
| 2025.12.30 | ₩93,191 | ₩93,674 | ₩92,668 | ₩92,990 | -0.22% | 380.8만 |
|---|
| 2025.12.29 | ₩94,022 | ₩94,639 | ₩92,252 | ₩93,245 | -0.83% | 526.3만 |
|---|
| 2025.12.26 | ₩94,988 | ₩95,498 | ₩94,425 | ₩95,015 | +0.03% | 289.2만 |
|---|
| 2025.12.24 | ₩94,559 | ₩95,471 | ₩94,250 | ₩95,162 | +0.64% | 182.2만 |
|---|
| 2025.12.23 | ₩96,275 | ₩96,423 | ₩94,331 | ₩94,545 | -1.80% | 605만 |
|---|
| 2025.12.22 | ₩95,887 | ₩96,718 | ₩95,444 | ₩96,638 | +0.78% | 514.2만 |
|---|
| 2025.12.19 | ₩94,197 | ₩95,551 | ₩93,902 | ₩95,296 | +1.17% | 1615.4만 |
|---|
| 2025.12.18 | ₩94,975 | ₩95,203 | ₩93,875 | ₩94,076 | -0.95% | 598.8만 |
|---|
| 2025.12.17 | ₩95,136 | ₩96,490 | ₩93,218 | ₩93,499 | -1.72% | 722.2만 |
|---|
| 2025.12.16 | ₩95,860 | ₩97,013 | ₩94,009 | ₩95,404 | -0.48% | 1044.4만 |
|---|
| 2025.12.15 | ₩94,894 | ₩96,074 | ₩94,063 | ₩95,578 | +0.72% | 799.3만 |
|---|
| 2025.12.12 | ₩95,149 | ₩96,007 | ₩93,365 | ₩93,620 | -1.61% | 793.8만 |
|---|
| 2025.12.11 | ₩93,110 | ₩94,840 | ₩92,789 | ₩94,626 | +1.63% | 913.5만 |
|---|
| 2025.12.10 | ₩90,777 | ₩93,808 | ₩90,200 | ₩93,781 | +3.31% | 1182.3만 |
|---|
| 2025.12.09 | ₩89,463 | ₩91,568 | ₩88,913 | ₩90,402 | +1.05% | 734만 |
|---|
| 2025.12.08 | ₩90,764 | ₩90,857 | ₩88,578 | ₩90,147 | -0.68% | 923.6만 |
|---|
| 2025.12.05 | ₩89,516 | ₩90,857 | ₩88,913 | ₩89,986 | +0.52% | 789.6만 |
|---|
| 2025.12.04 | ₩90,656 | ₩91,273 | ₩89,677 | ₩90,174 | -0.53% | 945.6만 |
|---|
| 2025.12.03 | ₩87,330 | ₩90,683 | ₩87,330 | ₩90,509 | +3.64% | 1014.1만 |
|---|
| 2025.12.02 | ₩86,365 | ₩88,149 | ₩85,587 | ₩87,357 | +1.15% | 733.8만 |
|---|
| 2025.12.01 | ₩85,010 | ₩87,129 | ₩84,487 | ₩86,030 | +1.20% | 725.3만 |
|---|
| 2025.11.28 | ₩86,593 | ₩87,129 | ₩85,963 | ₩85,963 | -0.73% | 347.6만 |
|---|
| 2025.11.26 | ₩83,669 | ₩86,915 | ₩83,280 | ₩86,191 | +3.01% | 812.2만 |
|---|
| 2025.11.25 | ₩81,148 | ₩84,246 | ₩81,148 | ₩83,348 | +2.71% | 775.3만 |
|---|
| 2025.11.24 | ₩79,217 | ₩81,457 | ₩78,050 | ₩81,363 | +2.71% | 999.5만 |
|---|
| 2025.11.21 | ₩76,253 | ₩79,807 | ₩75,905 | ₩78,546 | +3.01% | 956.8만 |
|---|
| 2025.11.20 | ₩77,407 | ₩78,104 | ₩74,684 | ₩75,060 | -3.03% | 622.9만 |
|---|
| 2025.11.19 | ₩77,500 | ₩78,064 | ₩75,596 | ₩76,267 | -1.59% | 553.8만 |
|---|
| 2025.11.18 | ₩74,322 | ₩77,018 | ₩74,121 | ₩76,615 | +3.09% | 644.2만 |
|---|
| 2025.11.17 | ₩77,983 | ₩78,211 | ₩74,322 | ₩74,778 | -4.11% | 842.5만 |
|---|
| 2025.11.14 | ₩78,158 | ₩79,646 | ₩77,809 | ₩78,332 | +0.22% | 532.1만 |
|---|
| 2025.11.13 | ₩80,960 | ₩82,369 | ₩79,740 | ₩80,344 | -0.76% | 853.6만 |
|---|
| 2025.11.12 | ₩78,117 | ₩81,349 | ₩77,930 | ₩81,108 | +3.83% | 980.5만 |
|---|
| 2025.11.11 | ₩78,386 | ₩78,962 | ₩76,910 | ₩77,433 | -1.21% | 569.4만 |
|---|
| 2025.11.10 | ₩80,330 | ₩81,282 | ₩77,822 | ₩78,533 | -2.24% | 791.8만 |
|---|
| 2025.11.07 | ₩76,253 | ₩80,692 | ₩75,408 | ₩78,962 | +3.55% | 874.9만 |
|---|
| 2025.11.06 | ₩77,648 | ₩78,949 | ₩76,656 | ₩77,527 | -0.16% | 660.5만 |
|---|
| 2025.11.05 | ₩75,502 | ₩79,123 | ₩75,140 | ₩78,506 | +3.98% | 831.1만 |
|---|
| 2025.11.04 | ₩76,977 | ₩77,058 | ₩73,799 | ₩74,631 | -3.05% | 1162.3만 |
|---|
| 2025.11.03 | ₩76,830 | ₩78,895 | ₩76,253 | ₩78,453 | +2.11% | 759.8만 |
|---|
| 2025.10.31 | ₩76,843 | ₩77,205 | ₩76,106 | ₩76,951 | +0.14% | 767.8만 |
|---|
| 2025.10.30 | ₩78,064 | ₩78,748 | ₩76,428 | ₩76,602 | -1.87% | 719.2만 |
|---|
| 2025.10.29 | ₩77,648 | ₩79,794 | ₩77,299 | ₩78,801 | +1.49% | 862.5만 |
|---|
| 2025.10.28 | ₩80,920 | ₩81,027 | ₩77,433 | ₩77,594 | -4.11% | 851.7만 |
|---|
| 2025.10.27 | ₩82,301 | ₩82,744 | ₩80,706 | ₩81,068 | -1.50% | 565.8만 |
|---|
| 2025.10.24 | ₩80,290 | ₩82,905 | ₩79,633 | ₩81,738 | +1.80% | 885.8만 |
|---|
| 2025.10.23 | ₩81,135 | ₩81,416 | ₩78,131 | ₩78,815 | -2.86% | 768.8만 |
|---|
| 2025.10.22 | ₩83,146 | ₩83,884 | ₩80,437 | ₩80,464 | -3.23% | 723.6만 |
|---|
| 2025.10.21 | ₩82,422 | ₩84,367 | ₩82,047 | ₩83,575 | +1.40% | 704.1만 |
|---|
| 2025.10.20 | ₩80,571 | ₩83,455 | ₩79,405 | ₩82,811 | +2.78% | 651.2만 |
|---|
| 2025.10.17 | ₩80,920 | ₩81,591 | ₩79,673 | ₩79,981 | -1.16% | 623.1만 |
|---|
| 2025.10.16 | ₩82,650 | ₩83,173 | ₩79,351 | ₩81,001 | -2.00% | 1241.6만 |
|---|
| 2025.10.15 | ₩82,690 | ₩83,240 | ₩81,872 | ₩82,744 | +0.06% | 888.2만 |
|---|
| 2025.10.14 | ₩77,514 | ₩82,878 | ₩77,353 | ₩82,167 | +6.00% | 1094.5만 |
|---|
| 2025.10.13 | ₩78,091 | ₩80,384 | ₩77,071 | ₩78,748 | +0.84% | 944.9만 |
|---|
| 2025.10.10 | ₩80,370 | ₩81,765 | ₩77,044 | ₩77,085 | -4.09% | 1437.5만 |
|---|